豊田通商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,080 | 4,125 | 4,060 | 4,090 | +35 | +0.9% | 937,200 |
| 2018/02/20 | 4,045 | 4,080 | 4,020 | 4,055 | -45 | -1.1% | 531,800 |
| 2018/02/19 | 3,990 | 4,110 | 3,985 | 4,100 | +125 | +3.1% | 649,000 |
| 2018/02/16 | 3,930 | 3,990 | 3,930 | 3,975 | +80 | +2.1% | 779,200 |
| 2018/02/15 | 3,895 | 3,920 | 3,865 | 3,895 | +35 | +0.9% | 836,200 |
| 2018/02/14 | 3,905 | 3,950 | 3,830 | 3,860 | -70 | -1.8% | 965,600 |
| 2018/02/13 | 4,065 | 4,070 | 3,910 | 3,930 | -65 | -1.6% | 1,016,100 |
| 2018/02/09 | 3,970 | 4,020 | 3,945 | 3,995 | -115 | -2.8% | 1,344,500 |
| 2018/02/08 | 4,100 | 4,145 | 4,080 | 4,110 | -10 | -0.2% | 906,300 |
| 2018/02/07 | 4,255 | 4,315 | 4,110 | 4,120 | +5 | +0.1% | 1,260,400 |
| 2018/02/06 | 4,150 | 4,185 | 4,010 | 4,115 | -240 | -5.5% | 1,692,200 |
| 2018/02/05 | 4,470 | 4,485 | 4,330 | 4,355 | -250 | -5.4% | 1,096,100 |
| 2018/02/02 | 4,530 | 4,695 | 4,520 | 4,605 | +35 | +0.8% | 1,039,800 |
| 2018/02/01 | 4,460 | 4,595 | 4,445 | 4,570 | +160 | +3.6% | 758,000 |
| 2018/01/31 | 4,465 | 4,495 | 4,410 | 4,410 | -75 | -1.7% | 927,600 |
| 2018/01/30 | 4,530 | 4,555 | 4,475 | 4,485 | -90 | -2% | 666,600 |
| 2018/01/29 | 4,565 | 4,605 | 4,525 | 4,575 | -5 | -0.1% | 564,200 |
| 2018/01/26 | 4,610 | 4,630 | 4,570 | 4,580 | -25 | -0.5% | 829,600 |
| 2018/01/25 | 4,600 | 4,625 | 4,565 | 4,605 | -5 | -0.1% | 731,600 |
| 2018/01/24 | 4,595 | 4,655 | 4,590 | 4,610 | -20 | -0.4% | 596,800 |
| 2018/01/23 | 4,585 | 4,630 | 4,570 | 4,630 | +40 | +0.9% | 647,300 |
| 2018/01/22 | 4,630 | 4,635 | 4,565 | 4,590 | -50 | -1.1% | 476,600 |
| 2018/01/19 | 4,635 | 4,660 | 4,565 | 4,640 | -40 | -0.9% | 941,000 |
| 2018/01/18 | 4,795 | 4,795 | 4,665 | 4,680 | -50 | -1.1% | 988,600 |
| 2018/01/17 | 4,755 | 4,780 | 4,720 | 4,730 | -60 | -1.3% | 717,000 |
| 2018/01/16 | 4,755 | 4,795 | 4,750 | 4,790 | +35 | +0.7% | 418,000 |
| 2018/01/15 | 4,765 | 4,805 | 4,730 | 4,755 | +5 | +0.1% | 609,100 |
| 2018/01/12 | 4,805 | 4,815 | 4,745 | 4,750 | -60 | -1.2% | 816,600 |
| 2018/01/11 | 4,735 | 4,815 | 4,720 | 4,810 | +30 | +0.6% | 596,500 |
| 2018/01/10 | 4,850 | 4,850 | 4,765 | 4,780 | -90 | -1.8% | 655,400 |
| 2018/01/09 | 4,870 | 4,905 | 4,825 | 4,870 | +90 | +1.9% | 866,000 |
| 2018/01/05 | 4,800 | 4,805 | 4,740 | 4,780 | +50 | +1.1% | 655,800 |
| 2018/01/04 | 4,600 | 4,730 | 4,600 | 4,730 | +195 | +4.3% | 869,100 |
| 2017/12/29 | 4,555 | 4,585 | 4,535 | 4,535 | -15 | -0.3% | 367,100 |
| 2017/12/28 | 4,540 | 4,615 | 4,530 | 4,550 | +25 | +0.6% | 432,000 |
| 2017/12/27 | 4,530 | 4,545 | 4,510 | 4,525 | +5 | +0.1% | 318,300 |
| 2017/12/26 | 4,540 | 4,550 | 4,505 | 4,520 | -30 | -0.7% | 296,400 |
| 2017/12/25 | 4,595 | 4,595 | 4,525 | 4,550 | +20 | +0.4% | 283,300 |
| 2017/12/22 | 4,475 | 4,540 | 4,470 | 4,530 | +75 | +1.7% | 503,100 |
| 2017/12/21 | 4,470 | 4,485 | 4,425 | 4,455 | -15 | -0.3% | 375,900 |
| 2017/12/20 | 4,380 | 4,480 | 4,375 | 4,470 | +90 | +2.1% | 427,900 |
| 2017/12/19 | 4,380 | 4,395 | 4,370 | 4,380 | +15 | +0.3% | 332,600 |
| 2017/12/18 | 4,315 | 4,380 | 4,300 | 4,365 | +95 | +2.2% | 535,300 |
| 2017/12/15 | 4,335 | 4,335 | 4,260 | 4,270 | -65 | -1.5% | 854,800 |
| 2017/12/14 | 4,325 | 4,370 | 4,315 | 4,335 | +5 | +0.1% | 417,000 |
| 2017/12/13 | 4,325 | 4,350 | 4,285 | 4,330 | -40 | -0.9% | 645,100 |
| 2017/12/12 | 4,355 | 4,385 | 4,335 | 4,370 | +5 | +0.1% | 551,600 |
| 2017/12/11 | 4,325 | 4,365 | 4,280 | 4,365 | +55 | +1.3% | 615,600 |
| 2017/12/08 | 4,185 | 4,315 | 4,180 | 4,310 | +160 | +3.9% | 1,498,400 |
| 2017/12/07 | 4,140 | 4,175 | 4,125 | 4,150 | +30 | +0.7% | 928,600 |
1651～
1700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「豊通商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 豊通商 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| 丸 紅 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| サンリオ | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 358,000円 | +7.9% | +10.1% | 0.64% | 36.79倍 | 6.59倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
市場注目の銘柄
チャート関連のコラム
